Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $6.89 as of 5/9/2025 3:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 7.05 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 2.50 | 4.50 | 5.70 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 3.00 | 3.60 | 6.00 | % | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 3.50 | 2.91 | 4.10 | % | 0 | 0 | 1.31 | 0.98 | 0.02 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 4.00 | 2.44 | 3.20 | % | 0 | 0 | 1.24 | 0.96 | 0.03 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 4.50 | 2.41 | 2.72 | % | 0 | 0 | 0.71 | 0.92 | 0.06 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 5.00 | 2.05 | 2.45 | 2.26 | -0.04 | -1.74% | 7 | 20 | 0.95 | 0.87 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 5.50 | 1.79 | 1.89 | % | 0 | 0 | 0.89 | 0.81 | 0.11 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 6.00 | 1.11 | 1.67 | % | 0 | 0 | 0.77 | 0.75 | 0.14 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 6.50 | 1.14 | 1.50 | % | 0 | 0 | 1.02 | 0.67 | 0.16 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 7.00 | 0.43 | 0.97 | % | 0 | 0 | 0.64 | 0.58 | 0.18 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 7.50 | 0.38 | 0.77 | % | 0 | 0 | 0.72 | 0.49 | 0.18 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 8.00 | 0.49 | 0.71 | % | 0 | 0 | 0.91 | 0.41 | 0.18 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 8.50 | 0.36 | 0.47 | 0.46 | +0.07 | +17.95% | 3 | 4 | 0.85 | 0.34 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 9.00 | 0.27 | 0.42 | 0.33 | +0.06 | +22.23% | 31 | 3 | 0.88 | 0.27 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 9.50 | 0.21 | 0.29 | 0.20 | % | 5 | 0 | 0.87 | 0.23 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 10.00 | 0.00 | 1.04 | % | 0 | 0 | 1.38 | 0.18 | 0.12 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 10.50 | 0.07 | 0.19 | % | 0 | 0 | 0.84 | 0.15 | 0.10 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.16 | % | 0 | 0 | 0.96 | 0.12 | 0.09 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.54 | % | 0 | 0 | 0.99 | 0.09 | 0.07 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.09 | % | 0 | 0 | 1.01 | 0.07 | 0.05 | 0.00 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.07 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.28 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.29 | % | 0 | 0 | 2.29 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.60 | % | 0 | 0 | 2.61 | -0.02 | 0.02 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.61 | % | 0 | 0 | 2.26 | -0.04 | 0.03 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 4.50 | 0.06 | 0.38 | % | 0 | 0 | 1.27 | -0.08 | 0.06 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 5.00 | 0.12 | 0.39 | % | 0 | 0 | 1.11 | -0.13 | 0.08 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 5.50 | 0.18 | 0.30 | % | 0 | 0 | 0.88 | -0.19 | 0.11 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 6.00 | 0.36 | 0.49 | 0.36 | % | 1 | 0 | 0.91 | -0.25 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 6.50 | 0.54 | 0.64 | % | 0 | 0 | 0.86 | -0.33 | 0.16 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 7.00 | 0.49 | 0.88 | % | 0 | 0 | 0.71 | -0.42 | 0.18 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 7.50 | 1.07 | 1.40 | 1.09 | % | 1 | 0 | 0.97 | -0.51 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 8.00 | 1.39 | 1.51 | % | 0 | 0 | 0.85 | -0.59 | 0.18 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 8.50 | 1.76 | 2.48 | % | 0 | 0 | 1.17 | -0.66 | 0.17 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 9.00 | 2.16 | 2.68 | % | 0 | 0 | 1.07 | -0.73 | 0.15 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 9.50 | 1.94 | 2.87 | % | 0 | 0 | 0.57 | -0.77 | 0.13 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 10.00 | 2.39 | 3.45 | % | 0 | 0 | 0.71 | -0.82 | 0.12 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 10.50 | 2.93 | 3.65 | % | 0 | 0 | 0.52 | -0.85 | 0.10 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 11.00 | 3.55 | 4.70 | % | 0 | 0 | 1.08 | -0.88 | 0.09 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 11.50 | 4.45 | 4.70 | % | 0 | 0 | 0.57 | -0.91 | 0.07 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.50 | 5.10 | 5.55 | % | 0 | 0 | 1.15 | -0.93 | 0.05 | 0.00 | 5/9/2025 4:00:01 PM EST |